Groupe Bruxelles Lambert SA (FRA:EAI)
Germany flag Germany · Delayed Price · Currency is EUR
77.00
-0.50 (-0.65%)
At close: Oct 22, 2025

Groupe Bruxelles Lambert Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202577.7577.7577.7577.7577.750.97%-
Oct 22, 202577.0077.0077.0077.0077.00-0.65%-
Oct 21, 202577.5077.5077.5077.5077.500.13%-
Oct 20, 202577.4077.4077.4077.4077.400.78%-
Oct 17, 202576.8076.8076.8076.8076.80-0.52%-
Oct 16, 202577.2077.2077.2077.2077.20-0.26%-
Oct 15, 202577.8577.8577.4077.4077.400.78%186
Oct 14, 202576.8076.8076.8076.8076.80-0.71%-
Oct 13, 202577.3577.3577.3577.3577.35-0.45%-
Oct 10, 202577.7077.7077.7077.7077.700.13%-
Oct 9, 202577.6077.6077.6077.6077.600.52%-
Oct 8, 202577.2077.2077.2077.2077.200.32%-
Oct 7, 202576.9576.9576.9576.9576.95-0.65%-
Oct 6, 202577.4577.4577.4577.4577.450.45%-
Oct 3, 202577.1077.1077.1077.1077.100.39%-
Oct 2, 202576.8076.8076.8076.8076.800.85%-
Oct 1, 202575.8576.1575.8576.1576.150.86%20
Sep 30, 202575.5075.5075.5075.5075.500.60%-
Sep 29, 202575.0575.0575.0575.0575.050.54%-
Sep 26, 202574.6574.6574.6574.6574.65-0.13%-
Sep 25, 202574.7574.7574.7574.7574.750.34%-
Sep 24, 202574.6574.6574.5074.5074.50-0.80%132
Sep 23, 202575.1075.1075.1075.1075.100.54%-
Sep 22, 202574.7074.7074.7074.7074.70-0.20%-
Sep 19, 202574.8574.8574.8574.8574.85-0.20%-
Sep 18, 202575.0075.0075.0075.0075.000.94%-
Sep 17, 202574.3074.3074.3074.3074.30-1.20%-
Sep 16, 202575.2075.2075.2075.2075.20-1.25%-
Sep 15, 202576.1576.1576.1576.1576.150.20%-
Sep 12, 202576.0076.0076.0076.0076.000.86%-
Sep 11, 202575.3575.3575.3575.3575.35-0.53%-
Sep 10, 202575.7575.7575.7575.7575.75-0.66%-
Sep 9, 202575.4076.2575.4076.2576.250.46%80
Sep 8, 202575.8575.9075.8575.9075.900.60%13
Sep 5, 202575.4575.4575.4575.4575.450.73%-
Sep 4, 202574.9074.9074.9074.9074.90-0.13%-
Sep 3, 202574.3075.0074.3075.0075.00-0.60%30
Sep 2, 202575.4575.4575.4575.4575.45--
Sep 1, 202575.4575.4575.4575.4575.45-0.26%-
Aug 29, 202575.6575.6575.6575.6575.65-0.39%-
Aug 28, 202575.9575.9575.9575.9575.95-0.13%-
Aug 27, 202576.0076.0576.0076.0576.050.13%35
Aug 26, 202575.9575.9575.9575.9575.95-0.72%-
Aug 25, 202576.5076.5076.5076.5076.501.26%-
Aug 22, 202575.5575.5575.5575.5575.55-0.40%-
Aug 21, 202575.8575.8575.8575.8575.850.40%-
Aug 20, 202575.5575.5575.5575.5575.550.87%-
Aug 19, 202574.9074.9074.9074.9074.90-0.93%-
Aug 18, 202575.6075.6075.6075.6075.60-0.07%-
Aug 15, 202575.6575.6575.6575.6575.651.41%-